MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MBOX — Freedom Day Dividend ETF
NYSE ArcaFreedom Day Dividend ETF
$40.53
+0.21(+0.52%)
- O
- 40.17
- H
- 40.53
- L
- 40.13
- V
- 1.71K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.53
Period Return+29.18%
Period High$43.10
Period Low$31.32
Avg Daily Volume5.2K
Total Trading Days365
MBOX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $40.17 | $40.53 | $40.13 | $40.53 | +$0.21 | +0.52% | 1,707 | $40.41 | $40.13 $40.53 |
| Oct 2, 2026 | $40.44 | $40.44 | $40.28 | $40.32 | +$0.09 | +0.23% | 2,108 | $40.31 | $40.28 $40.44 |
| Oct 1, 2026 | $40.26 | $40.27 | $39.97 | $40.23 | +$0.27 | +0.67% | 3,199 | $40.21 | $39.97 $40.27 |
| Sep 30, 2026 | $40.18 | $40.23 | $39.96 | $39.96 | $-0.27 | -0.68% | 1,065 | $40.18 | $39.96 $40.23 |
| Sep 29, 2026 | $40.06 | $40.23 | $40.06 | $40.23 | $-0.10 | -0.24% | 1,377 | $40.13 | $40.06 $40.23 |
| Sep 28, 2026 | $40.34 | $40.34 | $40.24 | $40.33 | $-0.33 | -0.81% | 1,381 | $40.30 | $40.24 $40.34 |
| Sep 25, 2026 | $40.48 | $40.66 | $40.45 | $40.66 | +$0.22 | +0.54% | 7,890 | $40.60 | $40.45 $40.66 |
| Sep 24, 2026 | $40.50 | $40.50 | $40.44 | $40.44 | $-0.19 | -0.46% | 562 | $40.56 | $40.44 $40.50 |
| Sep 23, 2026 | $40.84 | $40.84 | $40.63 | $40.63 | $-0.37 | -0.91% | 1,508 | $40.78 | $40.63 $40.84 |
| Sep 22, 2026 | $41.00 | $41.05 | $41.00 | $41.00 | $-0.33 | -0.80% | 1,840 | $41.03 | $41.00 $41.05 |
| Sep 21, 2026 | $41.33 | $41.33 | $41.28 | $41.33 | $-0.03 | -0.07% | 5,141 | $41.32 | $41.28 $41.33 |
| Sep 18, 2026 | $41.34 | $41.36 | $41.34 | $41.36 | $-0.13 | -0.31% | 3,767 | $41.35 | $41.34 $41.36 |
| Sep 17, 2026 | $41.55 | $41.58 | $41.49 | $41.49 | +$0.08 | +0.20% | 5,353 | $41.55 | $41.49 $41.58 |
| Sep 16, 2026 | $41.73 | $41.78 | $41.23 | $41.41 | $-0.40 | -0.96% | 1,337 | $41.57 | $41.23 $41.78 |
| Sep 15, 2026 | $41.81 | $41.81 | $41.81 | $41.81 | $-0.12 | -0.28% | 1,548 | $41.80 | $41.81 $41.81 |
| Sep 14, 2026 | $41.92 | $41.93 | $41.90 | $41.92 | +$0.07 | +0.17% | 1,613 | $41.92 | $41.90 $41.93 |
| Sep 11, 2026 | $41.81 | $41.85 | $41.81 | $41.85 | +$0.33 | +0.80% | 903 | $41.81 | $41.81 $41.85 |
| Sep 10, 2026 | $41.62 | $41.62 | $41.52 | $41.52 | $-0.26 | -0.62% | 3,136 | $41.60 | $41.52 $41.62 |
| Sep 9, 2026 | $41.82 | $41.82 | $41.78 | $41.78 | $-0.20 | -0.48% | 4,051 | $41.81 | $41.78 $41.82 |
| Sep 8, 2026 | $42.12 | $42.14 | $41.98 | $41.98 | $-0.54 | -1.28% | 3,885 | $42.11 | $41.98 $42.14 |
| Sep 4, 2026 | $42.59 | $42.60 | $42.53 | $42.53 | $-0.37 | -0.87% | 2,747 | $42.59 | $42.53 $42.60 |
| Sep 3, 2026 | $42.93 | $42.93 | $42.90 | $42.90 | +$0.37 | +0.87% | 1,716 | $42.91 | $42.90 $42.93 |
| Sep 2, 2026 | $42.41 | $42.55 | $42.35 | $42.53 | +$0.19 | +0.45% | 10,430 | $42.41 | $42.35 $42.55 |
| Sep 1, 2026 | $42.55 | $42.55 | $42.29 | $42.34 | $-0.21 | -0.50% | 4,091 | $42.32 | $42.29 $42.55 |
| Aug 31, 2026 | $42.59 | $42.59 | $42.54 | $42.55 | $-0.27 | -0.63% | 1,117 | $42.56 | $42.54 $42.59 |
| Aug 28, 2026 | $42.92 | $42.92 | $42.82 | $42.82 | $-0.07 | -0.15% | 262 | $42.90 | $42.82 $42.92 |
| Aug 27, 2026 | $42.82 | $42.91 | $42.77 | $42.89 | $-0.16 | -0.38% | 1,201 | $42.83 | $42.77 $42.91 |
| Aug 26, 2026 | $43.06 | $43.06 | $42.98 | $43.05 | +$0.12 | +0.28% | 3,113 | $43.02 | $42.98 $43.06 |
| Aug 25, 2026 | $42.83 | $42.93 | $42.83 | $42.93 | $-0.05 | -0.12% | 508 | $42.89 | $42.83 $42.93 |
| Aug 24, 2026 | $42.93 | $42.99 | $42.88 | $42.98 | +$0.21 | +0.48% | 2,595 | $42.95 | $42.88 $42.99 |